|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 4/29/2011
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
44,400 |
| Split-adjusted Price |
5.89 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.89
|
44,400
|
|
|
4/28/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
5.89
|
22,300
|
|
|
4/27/2011
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
5.94
|
41,100
|
|
|
4/26/2011
|
-0.80 / -6.30%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
5.89
|
64,900
|
|
|
4/25/2011
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.70
|
6.28
|
74,500
|
|
|
4/22/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
5.89
|
51,700
|
|
|
4/21/2011
|
-0.20 / -1.65%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.90
|
5.89
|
38,000
|
|
|
4/20/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
5.99
|
63,100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
11.30
|
12.20
|
11.30
|
12.00
|
12.00
|
5.94
|
52,300
|
|
|
4/18/2011
|
-0.30 / -2.44%
|
12.40
|
12.60
|
11.80
|
12.00
|
12.00
|
5.94
|
51,300
|
|
|
4/15/2011
|
-0.60 / -4.65%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.30
|
6.09
|
42,900
|
|
|
4/14/2011
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
6.38
|
33,200
|
|
|
4/13/2011
|
-0.40 / -2.92%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
6.58
|
10,500
|
|
|
4/8/2011
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
6.78
|
59,700
|
|
|
4/7/2011
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
6.68
|
33,700
|
|
|
4/6/2011
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.70
|
6.78
|
52,500
|
|
|
4/5/2011
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
6.73
|
38,300
|
|
|
4/4/2011
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
6.68
|
43,000
|
|
|
4/1/2011
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
6.73
|
33,700
|
|
|
3/31/2011
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.70
|
6.78
|
58,500
|
|
|
3/30/2011
|
-0.10 / -0.72%
|
13.50
|
14.00
|
13.30
|
13.80
|
13.80
|
6.83
|
106,400
|
|
|
3/29/2011
|
-2.00 / -12.58%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
6.88
|
76,900
|
|
|
3/28/2011
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
7.12
|
110,300
|
|
|
3/25/2011
|
-0.40 / -2.41%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
7.26
|
137,200
|
|
|
3/24/2011
|
+0.20 / +1.22%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
7.44
|
147,400
|
|
|
3/23/2011
|
+0.10 / +0.61%
|
16.20
|
16.70
|
15.80
|
16.40
|
16.40
|
7.35
|
156,900
|
|
|
3/22/2011
|
-0.10 / -0.61%
|
17.00
|
17.50
|
16.00
|
16.30
|
16.30
|
7.30
|
265,600
|
|
|
3/21/2011
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
7.35
|
295,500
|
|
|
3/18/2011
|
+0.90 / +6.08%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.70
|
7.04
|
200,600
|
|
|
3/17/2011
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.40
|
14.80
|
14.80
|
6.63
|
98,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|